Adicet Bio, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.672	0.672	0.657	0.657	10.515	255
2025-11-11	0.670	0.676	0.645	0.649	10.378	910
2025-11-10	0.647	0.695	0.641	0.671	10.736	1,080
2025-11-07	0.680	0.680	0.610	0.615	9.832	391
2025-11-06	0.692	0.692	0.665	0.665	10.638	983
2025-11-05	0.700	0.704	0.674	0.681	10.888	335
2025-11-04	0.750	0.750	0.676	0.676	10.814	524
2025-11-03	0.770	0.770	0.722	0.734	11.750	1,276
2025-10-31	0.780	0.780	0.733	0.744	11.899	971
2025-10-30	0.770	0.805	0.764	0.799	12.786	488
2025-10-29	0.832	0.868	0.778	0.800	12.797	5,502
2025-10-28	0.905	0.905	0.854	0.867	13.867	1,328
2025-10-27	0.900	0.900	0.838	0.860	13.762	2,691
2025-10-24	0.920	0.920	0.876	0.876	14.016	138
2025-10-23	0.900	0.913	0.856	0.856	13.690	1,169
2025-10-22	0.913	0.913	0.861	0.877	14.030	1,032
2025-10-21	0.985	0.990	0.933	0.945	15.122	678
2025-10-20	1.020	1.020	0.972	0.975	15.600	947
2025-10-17	1.020	1.060	0.942	0.985	15.751	431
2025-10-16	0.990	1.065	0.990	1.045	16.720	3,270
2025-10-15	0.950	0.998	0.950	0.990	15.840	2,004
2025-10-14	0.992	1.040	0.902	0.950	15.202	3,512
2025-10-13	0.987	1.055	0.930	0.989	15.823	6,299
2025-10-10	0.950	0.950	0.860	0.884	14.137	3,240
2025-10-09	0.948	0.982	0.898	0.900	14.406	2,743
2025-10-08	0.870	0.910	0.854	0.909	14.544	4,693
2025-10-07	1.360	1.400	0.790	0.853	13.648	20,874
2025-10-06	0.860	0.906	0.850	0.904	14.458	118
2025-10-03	0.828	0.832	0.826	0.832	13.306	117
2025-10-02	0.819	0.819	0.819	0.819	13.099	0
2025-10-01	0.816	0.816	0.816	0.816	13.048	9
2025-09-30	0.830	0.830	0.812	0.820	13.120	97
2025-09-29	0.840	0.840	0.800	0.809	12.944	49
2025-09-26	0.838	0.838	0.832	0.832	13.317	28
2025-09-25	0.846	0.846	0.846	0.846	13.538	1
2025-09-24	0.839	0.848	0.821	0.847	13.554	827
2025-09-23	0.854	0.854	0.842	0.842	13.477	811
2025-09-22	0.784	0.826	0.784	0.817	13.072	153
2025-09-19	0.820	0.837	0.810	0.820	13.118	142
2025-09-18	0.762	0.806	0.762	0.806	12.898	234
2025-09-17	0.782	0.800	0.770	0.770	12.320	677
2025-09-16	0.806	0.815	0.801	0.815	13.042	65
2025-09-15	0.814	0.818	0.778	0.784	12.549	485
2025-09-12	0.860	0.860	0.785	0.790	12.640	2,104
2025-09-11	0.819	0.828	0.813	0.813	13.008	153
2025-09-10	0.804	0.824	0.804	0.823	13.162	334
2025-09-09	0.762	0.799	0.762	0.799	12.784	1,550
2025-09-08	0.720	0.720	0.701	0.701	11.216	40
2025-09-05	0.717	0.720	0.711	0.711	11.378	171
2025-09-04	0.723	0.724	0.702	0.724	11.584	274
2025-09-03	0.749	0.749	0.729	0.729	11.663	1,246
2025-09-02	0.728	0.740	0.728	0.740	11.840	1
2025-09-01	0.760	0.760	0.760	0.760	12.158	0
2025-08-29	0.760	0.760	0.760	0.760	12.158	73
2025-08-28	0.772	0.772	0.772	0.772	12.352	88
2025-08-27	0.745	0.757	0.745	0.750	12.000	698
2025-08-26	0.722	0.734	0.722	0.732	11.712	233
2025-08-22	0.700	0.741	0.700	0.725	11.600	991
2025-08-21	0.651	0.659	0.651	0.659	10.542	1,314
2025-08-20	0.671	0.671	0.671	0.671	10.728	51

← NewerPage 5 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.